Dark

TSLA20270319P270
TSLA Mar 19 2027 270.00 Put (TSLA270319P00270000)
option OPRA

EOD

Jul 31, 2026

24.20-4.158%(-1.05)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	25.9500	25.9500	24.2000	24.2000	-4.158%	224	3,143	0.000%
2026-07-30	26.9000	26.9000	25.1500	25.2500	-10.935%	181	3,030	-4.158%
2026-07-29	25.1500	28.6500	25.1500	28.3500	+10.311%	727	2,916	-14.638%
2026-07-28	25.9700	27.4500	25.7000	25.7000	-0.194%	209	2,413	-5.837%
2026-07-27	25.8000	27.0000	25.6000	25.7500	+3.705%	322	2,492	-6.019%
2026-07-24	23.1500	26.5000	22.8000	24.8300	+7.957%	1,411	2,398	-2.537%
2026-07-23	18.0800	23.0000	18.0800	23.0000	+83.267%	213	2,265	+5.217%
2026-07-22	12.5500	12.5500	12.5500	12.5500	-8.059%	36	2,256	+92.829%
2026-07-20	13.2500	13.6500	13.2500	13.6500	+7.480%	8	2,283	+77.289%
2026-07-17	12.7000	12.7000	12.7000	12.7000	+3.758%	6	2,282	+90.551%
2026-07-16	12.3600	12.3600	12.2400	12.2400	+5.517%	13	2,282	+97.712%
2026-07-14	11.6000	11.6000	11.6000	11.6000	-1.024%	1	2,289	+108.621%
2026-07-09	11.8000	11.8000	11.7200	11.7200	+8.720%	70	2,289	+106.485%
2026-07-06	12.5500	12.5500	10.7800	10.7800	-18.580%	7	2,350	+124.490%
2026-07-02	12.5000	13.2400	12.4500	13.2400	+35.795%	1,706	749	+82.779%
2026-07-01	9.7500	9.7500	9.7500	9.7500	-7.583%	1	749	+148.205%
2026-06-30	11.0000	11.0000	10.5000	10.5500	-9.442%	7	749	+129.384%
2026-06-29	13.5500	13.5500	11.6500	11.6500	-25.559%	6	750	+107.725%
2026-06-24	15.6500	15.8500	15.6500	15.6500	+5.529%	148	750	+54.633%
2026-06-23	14.0900	14.8300	14.0900	14.8300	+20.569%	23	690	+63.183%
2026-06-22	12.8300	12.8300	12.3000	12.3000	-15.638%	2	692	+96.748%
2026-06-18	14.5800	14.5800	14.5800	14.5800	+3.404%	1	571	+65.981%
2026-06-17	13.2500	14.1000	13.2500	14.1000	+6.980%	183	571	+71.631%
2026-06-16	13.7000	13.7000	13.1800	13.1800	-2.370%	5	571	+83.612%
2026-06-15	13.2600	13.5000	13.2600	13.5000	-14.719%	14	582	+79.259%
2026-06-12	16.6500	17.0300	15.8300	15.8300	-9.127%	8	582	+52.874%
2026-06-11	17.5200	17.5200	17.4200	17.4200	-2.844%	7	582	+38.921%
2026-06-10	18.0200	18.3100	17.9300	17.9300	+9.933%	8	588	+34.969%
2026-06-09	14.2000	18.0800	14.2000	16.3100	+8.733%	227	586	+48.375%
2026-06-08	15.0000	15.0000	15.0000	15.0000	-11.504%	1	475	+61.333%
2026-06-05	13.5000	16.9500	13.5000	16.9500	+33.465%	10	476	+42.773%
2026-06-04	12.8000	12.8000	12.7000	12.7000	-0.936%	2	474	+90.551%
2026-06-03	12.8200	12.8200	12.8200	12.8200	-1.385%	1	473	+88.768%
2026-06-02	13.0800	13.0800	13.0000	13.0000	-2.985%	2	474	+86.154%
2026-06-01	13.4000	13.4000	13.4000	13.4000	+10.744%	5	474	+80.597%
2026-05-29	11.9500	12.1000	11.9500	12.1000	-2.498%	4	469	+100.000%
2026-05-28	12.4100	12.4100	12.4100	12.4100	-0.321%	1	469	+95.004%
2026-05-27	12.4600	12.4600	12.4500	12.4500	-9.124%	2	469	+94.378%
2026-05-22	13.6500	13.7000	13.6500	13.7000	-1.580%	2	467	+76.642%
2026-05-21	13.9200	13.9200	13.9200	13.9200	-3.266%	1	467	+73.851%
2026-05-20	14.3500	14.3900	14.3500	14.3900	-5.017%	11	467	+68.172%
2026-05-19	15.2500	16.2000	15.1500	15.1500	+3.413%	15	467	+59.736%
2026-05-18	14.3100	14.6500	14.3100	14.6500	+9.084%	54	467	+65.188%
2026-05-15	13.4700	13.4700	13.2500	13.4300	+4.922%	7	467	+80.194%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-1.387%	1	452	+89.063%
2026-05-13	13.8500	13.8500	12.9800	12.9800	-0.154%	4	453	+86.441%
2026-05-12	13.0000	13.0000	13.0000	13.0000	+1.642%	1	453	+86.154%
2026-05-11	13.4800	13.4800	12.7900	12.7900	-5.329%	7	453	+89.210%
2026-05-08	13.1500	13.5100	13.1500	13.5100	-8.469%	8	451	+79.127%
2026-05-07	13.9100	14.9500	13.9100	14.7600	-1.927%	8	452	+63.957%
2026-05-06	16.0000	16.0000	15.0000	15.0500	-6.114%	13	447	+60.797%
2026-05-05	16.0300	16.0300	16.0300	16.0300	-3.142%	5	439	+50.967%
2026-05-04	16.8000	16.8000	16.5500	16.5500	+3.438%	12	439	+46.224%
2026-05-01	15.8500	16.0000	15.8500	16.0000	-4.306%	10	428	+51.250%
2026-04-30	17.8500	17.8500	16.6700	16.7200	-8.883%	27	428	+44.737%
2026-04-29	18.3400	18.3500	18.0500	18.3500	+3.672%	6	439	+31.880%
2026-04-28	18.1000	18.1000	17.7000	17.7000	-1.667%	2	439	+36.723%
2026-04-27	19.7000	19.7000	18.0000	18.0000	-3.743%	3	438	+34.444%
2026-04-24	18.2300	18.7500	18.2300	18.7000	-2.094%	13	435	+29.412%
2026-04-23	18.6300	19.1000	18.4500	19.1000	+7.849%	5	434	+26.702%
2026-04-22	17.7500	17.7500	17.7100	17.7100	-2.155%	2	429	+36.646%
2026-04-20	17.8500	18.3000	17.7500	18.1000	+6.471%	11	430	+33.702%
2026-04-17	17.0000	17.0000	16.9500	17.0000	-12.008%	8	424	+42.353%
2026-04-16	19.2500	19.3200	19.0500	19.3200	+4.207%	10	419	+25.259%
2026-04-15	21.3000	21.3000	18.4000	18.5400	-13.080%	15	413	+30.529%
2026-04-14	21.6000	21.6000	21.3300	21.3300	-14.748%	3	413	+13.455%
2026-04-10	25.0200	25.0200	25.0200	25.0200	-9.805%	1	413	-3.277%
2026-04-09	26.6500	27.7400	26.6500	27.7400	-1.281%	51	414	-12.761%
2026-04-08	24.5500	28.1500	24.5500	28.1000	+0.107%	86	428	-13.879%
2026-04-07	28.1800	29.7500	28.0300	28.0700	+3.886%	42	355	-13.787%
2026-04-06	25.7500	27.0200	25.7500	27.0200	+4.729%	9	347	-10.437%
2026-04-02	24.3500	25.8000	24.2200	25.8000	+13.907%	12	340	-6.202%
2026-03-31	24.4000	24.4000	22.6500	22.6500	-15.485%	35	340	+6.843%
2026-03-30	25.0500	26.8000	25.0500	26.8000	+3.876%	5	337	-9.701%
2026-03-27	25.6000	26.0800	25.3000	25.8000	+12.615%	8	340	-6.202%
2026-03-26	22.0500	22.9100	22.0500	22.9100	+10.676%	2	334	+5.631%
2026-03-25	19.8000	20.7000	19.8000	20.7000	-4.608%	102	336	+16.908%
2026-03-23	20.9000	21.8500	20.9000	21.7000	-9.281%	93	387	+11.521%
2026-03-20	23.9200	23.9200	23.9200	23.9200	+10.485%	1	298	+1.171%
2026-03-19	21.6600	21.6600	21.6500	21.6500	+4.087%	2	297	+11.778%
2026-03-16	20.8000	20.8000	20.8000	20.8000	-4.587%	1	295	+16.346%
2026-03-12	21.4500	21.8000	21.4500	21.8000	+8.458%	101	295	+11.009%
2026-03-11	19.5000	20.1000	19.5000	20.1000	-11.454%	2	194	+20.398%
2026-03-09	23.8700	23.9500	22.7000	22.7000	+8.353%	58	193	+6.608%
2026-03-06	20.9500	20.9500	20.9500	20.9500	-3.811%	2	137	+15.513%
2026-03-02	21.8200	21.8200	21.7800	21.7800	+6.244%	2	137	+11.111%
2026-02-26	20.5000	20.5000	20.5000	20.5000	+3.535%	1	137	+18.049%
2026-02-20	19.8000	19.8000	19.8000	19.8000	-3.883%	1	136	+22.222%
2026-02-10	20.6000	20.6000	20.6000	20.6000	-15.400%	2	135	+17.476%
2026-02-05	25.2200	25.2200	24.0000	24.3500	+9.438%	3	135	-0.616%
2026-02-04	23.1500	23.2500	22.2500	22.2500	+11.529%	108	134	+8.764%
2026-02-03	20.2500	20.6500	19.9500	19.9500	-2.683%	28	26	+21.303%
2026-02-02	20.8500	20.8500	20.5000	20.5000	0.000%	2	0	+18.049%